loading

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $66.23 $65.65 $0.5799 13,601.0 +0.78%
2025-08-21 $65.45 $64.85 $0.6029 19,042.0 +0.01%
2025-08-20 $65.85 $64.99 $0.86 15,906.0 +0.87%
2025-08-19 $64.93 $64.50 $0.432 25,361.0 +1.00%
2025-08-18 $64.55 $64.15 $0.4041 13,442.0 -0.25%
2025-08-15 $64.65 $64.30 $0.35 11,552.0 -0.20%
2025-08-14 $64.76 $64.31 $0.454 17,175.0 -0.82%
2025-08-13 $65.09 $64.12 $0.965 10,655.0 +0.93%
2025-08-12 $64.58 $64.12 $0.46 10,572.0 +0.37%
2025-08-11 $64.60 $64.00 $0.6046 11,070.0 -0.36%
2025-08-08 $64.56 $64.30 $0.2598 8,014.0 +0.47%
2025-08-07 $64.14 $63.41 $0.7302 16,577.0 +0.52%
2025-08-06 $64.06 $63.46 $0.5949 10,327.0 +0.17%
2025-08-05 $63.93 $63.65 $0.28 13,083.0 +0.09%
2025-08-04 $63.81 $63.41 $0.40 12,250.0 +0.63%
2025-08-01 $63.25 $62.70 $0.554 19,215.0 +0.10%
2025-07-31 $63.88 $63.14 $0.7357 10,914.0 -1.54%
2025-07-30 $64.70 $63.92 $0.78 9,980.0 +0.15%
2025-07-29 $64.30 $63.82 $0.477 14,928.0 +0.23%
2025-07-28 $64.29 $63.89 $0.4032 7,233.0 -1.22%
2025-07-25 $64.83 $64.35 $0.485 7,417.0 +0.37%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 연도별 가격 이력

이 심층 분석에서는 First Trust Consumer Staples Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Consumer Staples Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $66.23 $62.70 $3.53 241,443.0 +4.39%
2025-07 $65.13 $62.48 $2.65 479,433.0 -0.22%
2025-06 $64.53 $62.35 $2.18 467,185.0 -0.99%
2025-05 $65.31 $62.62 $2.69 848,245.0 -2.36%
2025-04 $66.30 $60.65 $5.65 476,547.0 +0.18%
2025-03 $66.69 $62.59 $4.10 468,337.0 +0.45%
2025-02 $65.98 $63.12 $2.86 470,195.0 +0.31%
2025-01 $65.71 $62.54 $3.17 1,427,687.0 +1.23%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $70.06 $63.36 $6.70 268,067.0 -9.07%
2024-11 $70.29 $65.96 $4.33 520,284.0 +6.44%
2024-10 $68.46 $65.82 $2.64 534,561.0 -3.68%
2024-09 $69.21 $66.51 $2.70 414,181.0 -0.12%
2024-08 $68.51 $65.10 $3.41 433,542.0 +3.11%
2024-07 $66.81 $63.70 $3.11 459,087.0 +2.96%
2024-06 $66.80 $64.09 $2.71 341,866.0 -3.38%
2024-05 $68.38 $65.15 $3.23 501,733.0 +0.61%
2024-04 $68.56 $64.85 $3.71 538,774.0 -3.22%
2024-03 $68.83 $64.98 $3.85 661,949.0 +4.80%
2024-02 $65.43 $61.86 $3.57 547,800.0 +5.15%
2024-01 $64.24 $61.41 $2.83 834,568.0 -1.49%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $63.64 $60.70 $2.94 1,673,228.0 +3.94%
2023-11 $61.09 $58.10 $2.98 846,922.0 +4.44%
2023-10 $60.24 $56.82 $3.42 2,383,430.0 -3.68%
2023-09 $63.70 $60.19 $3.52 2,260,989.0 -4.33%
2023-08 $64.98 $62.39 $2.59 2,087,313.0 -1.96%
2023-07 $64.82 $62.37 $2.45 1,444,536.0 +2.68%
2023-06 $62.76 $61.07 $1.69 1,499,499.0 +2.57%
2023-05 $64.22 $60.83 $3.39 1,685,277.0 -4.31%
2023-04 $63.84 $61.94 $1.91 1,058,782.0 +2.84%
2023-03 $62.07 $59.00 $3.07 1,863,651.0 +1.50%
2023-02 $63.79 $61.08 $2.71 2,147,423.0 -3.49%
2023-01 $64.38 $61.77 $2.61 2,368,076.0 +0.94%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
자본화:     |  볼륨(24시간):